PBR
2019/04/25～2019/09/25
株価＆PBRの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2019 |
| 09/25 | 1,089 | 1,091 | 1,073 | 1,083 | +0.19% | 7,200 | 110億510万 | +1.4% | 11.06 | 0.43 |
| 09/24 | 1,118 | 1,118 | 1,063 | 1,081 | -4% | 19,600 | 109億8478万 | +1.31% | 11.04 | 0.43 |
| 09/20 | 1,094 | 1,126 | 1,094 | 1,126 | +2.93% | 7,100 | 114億4205万 | +5.63% | 11.5 | 0.45 |
| 09/19 | 1,078 | 1,094 | 1,058 | 1,094 | +2.53% | 11,200 | 111億1688万 | +2.82% | 11.17 | 0.44 |
| 09/18 | 1,105 | 1,106 | 1,067 | 1,067 | -2.91% | 5,200 | 108億4251万 | +0.38% | 10.9 | 0.43 |
| 09/17 | 1,120 | 1,120 | 1,099 | 1,099 | -1.96% | 8,300 | 111億6769万 | +3.39% | 11.22 | 0.44 |
| 09/13 | 1,130 | 1,130 | 1,110 | 1,121 | +0.18% | 18,000 | 113億9125万 | +5.56% | 11.45 | 0.45 |
| 09/12 | 1,082 | 1,126 | 1,082 | 1,119 | +3.42% | 13,600 | 113億7092万 | +5.67% | 11.43 | 0.45 |
| 09/11 | 1,064 | 1,082 | 1,060 | 1,082 | +1.6% | 6,800 | 109億9494万 | +2.46% | 11.05 | 0.43 |
| 09/10 | 1,054 | 1,065 | 1,048 | 1,065 | +1.04% | 3,800 | 108億2219万 | +0.85% | 10.88 | 0.43 |
| 09/09 | 1,048 | 1,054 | 1,044 | 1,054 | +0.96% | 3,300 | 107億1041万 | -0.19% | 10.76 | 0.42 |
| 09/06 | 1,047 | 1,048 | 1,035 | 1,044 | -0.38% | 5,800 | 106億880万 | -1.14% | 10.66 | 0.42 |
| 09/05 | 1,041 | 1,048 | 1,041 | 1,048 | +0.29% | 3,700 | 106億4944万 | -0.95% | 10.7 | 0.42 |
| 09/04 | 1,033 | 1,047 | 1,033 | 1,045 | +0.67% | 3,600 | 106億1896万 | -1.42% | 10.67 | 0.42 |
| 09/03 | 1,034 | 1,046 | 1,034 | 1,038 | -0.48% | 4,200 | 105億4783万 | -2.26% | 10.6 | 0.42 |
| 09/02 | 1,047 | 1,048 | 1,042 | 1,043 | -1.88% | 2,500 | 105億9863万 | -1.97% | 10.65 | 0.42 |
| 08/30 | 1,045 | 1,063 | 1,045 | 1,063 | +2.02% | 5,400 | 108億187万 | -0.28% | 10.86 | 0.43 |
| 08/29 | 1,046 | 1,057 | 1,042 | 1,042 | -0.38% | 4,800 | 105億8847万 | -2.34% | 10.64 | 0.42 |
| 08/28 | 1,035 | 1,046 | 1,034 | 1,046 | +0.67% | 1,900 | 106億2912万 | -2.06% | 10.68 | 0.42 |
| 08/27 | 1,063 | 1,063 | 1,039 | 1,039 | +0.58% | 3,200 | 105億5799万 | -2.81% | 10.61 | 0.42 |
| 08/26 | 1,039 | 1,043 | 1,032 | 1,033 | -3.37% | 4,900 | 104億9702万 | -3.46% | 10.55 | 0.41 |
| 08/23 | 1,069 | 1,069 | 1,063 | 1,069 | +0.47% | 5,800 | 108億6284万 | -0.28% | 10.92 | 0.43 |
| 08/22 | 1,068 | 1,068 | 1,055 | 1,064 | -0.09% | 3,900 | 108億1203万 | -0.65% | 10.87 | 0.43 |
| 08/21 | 1,060 | 1,067 | 1,056 | 1,065 | -0.28% | 3,000 | 108億2219万 | -0.47% | 10.88 | 0.43 |
| 08/20 | 1,066 | 1,068 | 1,062 | 1,068 | +0.19% | 2,900 | 108億5268万 | -0.19% | 10.91 | 0.43 |
| 08/19 | 1,062 | 1,067 | 1,062 | 1,066 | +0.66% | 3,000 | 108億3235万 | -0.47% | 10.89 | 0.43 |
| 08/16 | 1,059 | 1,062 | 1,050 | 1,059 | -0.09% | 4,300 | 107億6122万 | -1.12% | 10.82 | 0.43 |
| 08/15 | 1,069 | 1,069 | 1,052 | 1,060 | -1.49% | 5,500 | 107億7138万 | -1.03% | 10.83 | 0.43 |
| 08/14 | 1,084 | 1,084 | 1,058 | 1,076 | +0.94% | 5,300 | 109億3397万 | +0.47% | 10.99 | 0.43 |
| 08/13 | 1,068 | 1,080 | 1,046 | 1,066 | -0.56% | 10,500 | 108億3235万 | -0.47% | 10.89 | 0.43 |
| 08/09 | 1,062 | 1,076 | 1,056 | 1,072 | +2.29% | 3,900 | 108億9332万 | 0% | 10.95 | 0.43 |
| 08/08 | 1,052 | 1,070 | 1,048 | 1,048 | -0.47% | 4,200 | 106億4944万 | -2.24% | 10.7 | 0.42 |
| 08/07 | 1,061 | 1,061 | 1,053 | 1,053 | -1.13% | 3,400 | 107億25万 | -1.86% | 10.75 | 0.42 |
| 08/06 | 1,056 | 1,066 | 1,051 | 1,065 | -1.02% | 6,600 | 108億2219万 | -0.84% | 10.88 | 0.43 |
| 08/05 | 1,059 | 1,115 | 1,055 | 1,076 | +1.8% | 24,100 | 109億3397万 | +0.09% | 10.99 | 0.43 |
| 08/02 | 1,089 | 1,089 | 1,055 | 1,057 | -3.47% | 9,900 | 107億4090万 | -1.58% | 10.79 | 0.42 |
| 08/01 | 1,092 | 1,096 | 1,092 | 1,095 | +0.27% | 1,700 | 111億2704万 | +1.96% | 11.18 | 0.44 |
| 07/31 | 1,097 | 1,099 | 1,092 | 1,092 | -0.46% | 2,200 | 110億9656万 | +1.87% | 11.15 | 0.44 |
| 07/30 | 1,095 | 1,097 | 1,094 | 1,097 | +0.18% | 2,700 | 111億4736万 | +2.43% | 11.2 | 0.44 |
| 07/29 | 1,096 | 1,096 | 1,082 | 1,095 | -0.09% | 1,500 | 111億2704万 | +2.34% | 11.18 | 0.44 |
| 07/26 | 1,097 | 1,100 | 1,082 | 1,096 | +1.48% | 10,100 | 111億3720万 | +2.53% | 11.19 | 0.44 |
| 07/25 | 1,080 | 1,081 | 1,072 | 1,080 | +0.93% | 5,700 | 109億7462万 | +1.03% | 11.03 | 0.43 |
| 07/24 | 1,069 | 1,070 | 1,061 | 1,070 | +0.09% | 5,200 | 108億7300万 | +0.09% | 10.93 | 0.43 |
| 07/23 | 1,067 | 1,072 | 1,067 | 1,069 | +0.19% | 2,400 | 108億6284万 | 0% | 10.92 | 0.43 |
| 07/22 | 1,067 | 1,072 | 1,067 | 1,067 | 0% | 3,900 | 108億4251万 | -0.19% | 10.9 | 0.43 |
| 07/19 | 1,057 | 1,067 | 1,053 | 1,067 | +2.11% | 9,100 | 108億4251万 | -0.19% | 10.9 | 0.43 |
| 07/18 | 1,065 | 1,065 | 1,039 | 1,045 | -1.14% | 11,900 | 106億1896万 | -2.34% | 10.67 | 0.42 |
| 07/17 | 1,061 | 1,064 | 1,055 | 1,057 | -0.47% | 3,000 | 107億4090万 | -1.4% | 10.79 | 0.42 |
| 07/16 | 1,074 | 1,074 | 1,053 | 1,062 | -1.12% | 4,700 | 107億9171万 | -1.12% | 10.85 | 0.43 |
| 07/12 | 1,075 | 1,077 | 1,062 | 1,074 | -0.46% | 6,200 | 109億1365万 | -0.19% | 10.97 | 0.43 |
| 07/11 | 1,054 | 1,079 | 1,054 | 1,079 | +2.27% | 9,200 | 109億6445万 | +0.19% | 11.02 | 0.43 |
| 07/10 | 1,067 | 1,070 | 1,055 | 1,055 | -1.77% | 8,800 | 107億2057万 | -2.13% | 10.77 | 0.42 |
| 07/09 | 1,066 | 1,078 | 1,066 | 1,074 | +0.19% | 3,900 | 109億1365万 | -0.46% | 10.97 | 0.43 |
| 07/08 | 1,075 | 1,077 | 1,062 | 1,072 | -0.74% | 9,000 | 108億9332万 | -0.74% | 10.95 | 0.43 |
| 07/05 | 1,076 | 1,080 | 1,073 | 1,080 | +0.09% | 6,800 | 109億7462万 | 0% | 11.03 | 0.43 |
| 07/04 | 1,072 | 1,079 | 1,072 | 1,079 | +0.47% | 1,800 | 109億6445万 | -0.19% | 11.02 | 0.43 |
| 07/03 | 1,071 | 1,075 | 1,069 | 1,074 | -0.28% | 5,100 | 109億1365万 | -0.74% | 10.97 | 0.43 |
| 07/02 | 1,082 | 1,084 | 1,077 | 1,077 | -1.37% | 7,800 | 109億4413万 | -0.65% | 11 | 0.43 |
| 07/01 | 1,110 | 1,110 | 1,080 | 1,092 | +4% | 16,500 | 110億9656万 | +0.55% | 11.15 | 0.44 |
| 06/28 | 1,051 | 1,061 | 1,050 | 1,050 | -0.19% | 4,800 | 106億6977万 | -3.4% | 10.72 | 0.42 |
| 06/27 | 1,053 | 1,056 | 1,051 | 1,052 | -0.19% | 5,100 | 106億9009万 | -3.57% | 10.74 | 0.42 |
| 06/26 | 1,063 | 1,070 | 1,054 | 1,054 | -0.94% | 3,600 | 107億1041万 | -3.74% | 10.76 | 0.42 |
| 06/25 | 1,067 | 1,068 | 1,059 | 1,064 | +0.47% | 6,400 | 108億1203万 | -3.1% | 10.87 | 0.43 |
| 06/24 | 1,084 | 1,085 | 1,050 | 1,059 | -1.94% | 5,400 | 107億6122万 | -3.81% | 10.82 | 0.43 |
| 06/21 | 1,084 | 1,089 | 1,078 | 1,080 | -0.18% | 3,100 | 109億7462万 | -2.26% | 11.03 | 0.43 |
| 06/20 | 1,086 | 1,086 | 1,075 | 1,082 | -0.37% | 1,900 | 109億9494万 | -2.26% | 11.05 | 0.43 |
| 06/19 | 1,070 | 1,093 | 1,070 | 1,086 | +1.5% | 4,200 | 110億3559万 | -2.07% | 11.09 | 0.44 |
| 06/18 | 1,071 | 1,072 | 1,068 | 1,070 | -0.09% | 3,500 | 108億7300万 | -3.69% | 10.93 | 0.43 |
| 06/17 | 1,072 | 1,080 | 1,071 | 1,071 | -0.37% | 2,900 | 108億8316万 | -3.86% | 10.94 | 0.43 |
| 06/14 | 1,085 | 1,085 | 1,075 | 1,075 | -0.92% | 5,700 | 109億2381万 | -3.59% | 10.98 | 0.43 |
| 06/13 | 1,083 | 1,090 | 1,083 | 1,085 | -0.37% | 3,900 | 110億2542万 | -2.95% | 11.08 | 0.44 |
| 06/12 | 1,104 | 1,104 | 1,088 | 1,089 | -1.36% | 5,100 | 110億6607万 | -2.68% | 11.12 | 0.44 |
| 06/11 | 1,111 | 1,113 | 1,064 | 1,104 | -0.63% | 9,100 | 112億1850万 | -1.43% | 11.27 | 0.44 |
| 06/10 | 1,109 | 1,114 | 1,109 | 1,111 | +0.54% | 3,300 | 112億8963万 | -0.98% | 11.35 | 0.45 |
| 06/07 | 1,101 | 1,109 | 1,100 | 1,105 | +0.55% | 1,900 | 112億2866万 | -1.6% | 11.29 | 0.44 |
| 06/06 | 1,095 | 1,100 | 1,094 | 1,099 | -0.09% | 2,800 | 111億6769万 | -2.31% | 11.22 | 0.44 |
| 06/05 | 1,086 | 1,123 | 1,085 | 1,100 | +1.66% | 6,800 | 111億7785万 | -2.4% | 11.23 | 0.44 |
| 06/04 | 1,083 | 1,083 | 1,078 | 1,082 | -0.64% | 3,300 | 109億9494万 | -4.16% | 11.05 | 0.43 |
| 06/03 | 1,085 | 1,100 | 1,083 | 1,089 | -0.82% | 3,900 | 110億6607万 | -3.71% | 11.12 | 0.44 |
| 05/31 | 1,110 | 1,111 | 1,098 | 1,098 | -1.08% | 2,100 | 111億5753万 | -3.17% | 11.21 | 0.44 |
| 05/30 | 1,115 | 1,115 | 1,090 | 1,110 | -0.45% | 6,500 | 112億7947万 | -2.2% | 11.34 | 0.45 |
| 05/29 | 1,118 | 1,122 | 1,113 | 1,115 | -0.27% | 2,500 | 113億3027万 | -1.93% | 11.39 | 0.45 |
| 05/28 | 1,125 | 1,143 | 1,118 | 1,118 | -1.67% | 2,200 | 113億6076万 | -1.84% | 11.42 | 0.45 |
| 05/27 | 1,140 | 1,142 | 1,136 | 1,137 | -0.26% | 900 | 115億5383万 | -0.35% | 11.61 | 0.46 |
| 05/24 | 1,142 | 1,145 | 1,132 | 1,140 | -0.09% | 6,200 | 115億8432万 | -0.09% | 11.64 | 0.46 |
| 05/23 | 1,150 | 1,150 | 1,132 | 1,141 | -0.7% | 3,500 | 115億9448万 | 0% | 11.65 | 0.46 |
| 05/22 | 1,148 | 1,150 | 1,145 | 1,149 | +0.79% | 2,000 | 116億7577万 | +0.61% | 11.73 | 0.46 |
| 05/21 | 1,139 | 1,146 | 1,136 | 1,140 | -0.18% | 7,100 | 115億8432万 | -0.18% | 11.64 | 0.46 |
| 05/20 | 1,134 | 1,145 | 1,134 | 1,142 | +0.71% | 4,300 | 116億464万 | -0.09% | 11.66 | 0.46 |
| 05/17 | 1,142 | 1,142 | 1,121 | 1,134 | +0.35% | 5,800 | 115億2335万 | -0.87% | 11.58 | 0.46 |
| 05/16 | 1,147 | 1,157 | 1,130 | 1,130 | -0.62% | 6,700 | 114億8270万 | -1.31% | 11.54 | 0.45 |
| 05/15 | 1,143 | 1,143 | 1,110 | 1,137 | -0.52% | 3,700 | 115億5383万 | -0.79% | 11.61 | 0.46 |
| 05/14 | 1,103 | 1,143 | 1,103 | 1,143 | +3.07% | 7,000 | 116億1480万 | -0.26% | 11.67 | 0.46 |
| 05/13 | 1,132 | 1,132 | 1,109 | 1,109 | -2.03% | 4,200 | 112億6930万 | -3.31% | 11.33 | 0.45 |
| 05/10 | 1,110 | 1,137 | 1,110 | 1,132 | +1.98% | 7,500 | 115億302万 | -1.39% | 11.56 | 0.45 |
| 05/09 | 1,130 | 1,130 | 1,107 | 1,110 | -1.77% | 6,700 | 112億7947万 | -3.31% | 11.34 | 0.45 |
| 05/08 | 1,139 | 1,139 | 1,130 | 1,130 | -1.05% | 5,300 | 114億8270万 | -1.82% | 11.54 | 0.45 |
| 05/07 | 1,144 | 1,146 | 1,142 | 1,142 | -0.52% | 5,400 | 116億464万 | -1.04% | 11.66 | 0.46 |
| 04/26 | 1,143 | 1,149 | 1,142 | 1,148 | -0.26% | 5,200 | 116億6561万 | -0.61% | 11.72 | 0.46 |
| 04/25 | 1,152 | 1,152 | 1,143 | 1,151 | +0.61% | 5,200 | 116億9610万 | -0.43% | 11.75 | 0.46 |
